AbraSilver Resource Corporation (QX)【ABBRF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.95	-7.25190839695	13.1	13.9301	11.961	139248	12.94833359	CS
4	-1.13	-8.50903614458	13.28	14.4	10.99	937808	12.93666238	CS
12	2.15	21.5	10	14.4	7.02	462147	11.88643643	CS
26	5.39	79.7337278107	6.76	14.4	6.748	345533	10.99923873	CS
52	9.09	297.058823529	3.06	14.4	3.06	280606	8.46393122	CS
156	11.9177	5130.30563926	0.2323	14.4	0.1868	276369	3.39246486	CS
260	11.61935	2189.64477528	0.53065	14.4	0.1613	362454	1.70911779	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	12.15	-0.08	-0.65	12.22	12.34	11.98	86583
1780522140	12.23	-1.02	-7.72	13	13.34	11.961	125173
1780435740	13.2535	-0.15	-1.09	13.19	13.9301	13	168160
1780349340	13.4	0.16	1.21	13.25	13.75	12.7	96630
1780090080	13.24	0.54	4.25	13.1	13.38	12.38	219692
1780003320	12.7	0.9	7.63	11.8	12.75	11.43	153586
1779917340	11.8	-0.56	-4.50	12.59	12.59	11.71	60220
1779830940	12.3565	0.32	2.63	12.62	12.62	11.81	81781
1779484920	12.04	-0.1	-0.82	12.038	12.234	11.871	31760
1779398880	12.14	-0.21	-1.70	12.11	12.5	11.88	95853
1779312300	12.35	0.58	4.93	12	12.51	11.65	91455
1779225660	11.77	-0.64	-5.16	13.01	13.01	10.99	293005
1779139740	12.41	-0.08	-0.67	12.005	13.1	11.87	72899
1778880000	12.493469	-1.04	-7.66	12.61	13.48	12.11	245662
1778793900	13.53	-0.36	-2.59	13.6	13.93	13.4365	70646
1778707380	13.89	0.93	7.18	12.84	13.94	12.5075	204735
1778621340	12.96	-0.76	-5.54	13.3861	13.8	12.18	15449293
1778534940	13.72	0.28	2.08	13.5	14.4	13.32	205565
1778275200	13.44	0.2	1.51	13.28	13.74	13.16745	65649
1778188800	13.24	0.56	4.42	12.975	13.99	12.85	252981
1778102520	12.68	1.48	13.21	11.4101	12.73	11.4101	125800
1778016000	11.2	-0.71	-5.95	12.28	12.28	11.1	175569
1777930140	11.9088	-0.62	-4.96	12.4	12.611	11.7	167620
1777671000	12.53	0.71	6.01	11.95	12.73	11.852	222441
1777584540	11.82	0.57	5.02	11.9	12.033	11.633353	116986
1777498140	11.255	-0.61	-5.10	11.5	11.73	11.22	122186
1777411800	11.86	-0.89	-6.98	12.39	12.48	11.53	283255
1777325400	12.75	0.33	2.65	12.55	12.7665	12.198	159358
1777065780	12.421	0.1	0.82	12.2309	12.52	12.18	165005
1776979740	12.32	-0.17	-1.36	12.4	12.49	11.88	199857
1776893280	12.49	0.77	6.57	11.52	12.54	11.52	112423
1776806940	11.72	-0.1	-0.85	11.94	12.28	11.5	252648
1776720540	11.82	-0.12	-1.01	11.14	11.868	11.14	143730
1776460800	11.94	0.16	1.36	11.98	12.497	11.9	173323
1776374940	11.78	0.06	0.51	11.7	11.878	11.22	107154
1776288360	11.72	-0.05	-0.42	11.36	12.04	11.36	99802
1776202140	11.77	0.9	8.25	10.91	11.82	10.91	247906
1776115740	10.8725	0.53	5.15	10.34	10.92	10.1433	205452
1775856000	10.34	0.54	5.51	9.84	10.342	9.545	198544
1775770140	9.8	0.38	4.06	8.86	10.051	8.86	257206
1775683500	9.4178	0.5	5.58	9.425	9.78	9.15	156350
1775596800	8.92	-0.02	-0.22	8.95	8.95	8.598	117384
1775510940	8.94	-0.03	-0.33	8.85	9.1199999	8.85	104101
1775164920	8.97	-0.26	-2.82	7.72	9.042	7.72	238218
1775078400	9.23	0.19	2.05	9.11	9.4149999	9.05	201744
1774992540	9.045	0.69	8.19	8.45	9.101	8.45	107340
1774906080	8.36	0.51	6.50	8	8.57	8	267009
1774646940	7.85	0.23	3.02	7.55	8.1	7.42	127025
1774560480	7.62	-0.76	-9.07	8.315	8.315	7.58	274965
1774473900	8.38	0.31	3.90	8.51	8.81	8.15	135564
1774387560	8.0655	0.08	0.94	8	8.27	7.668	141998
1774300800	7.99	0.73	10.06	7.55	8.15	7.02	894400
1774041960	7.26	-1.15	-13.67	8.4149999	8.47	7.196	807174
1773955740	8.41	-0.21	-2.44	7.91	8.48	7.31	512875
1773869340	8.6199999	-0.6	-6.48	9.21	9.21	8.5	221558
1773782700	9.217	0.11	1.17	9.11	9.58	9.06	349646
1773696120	9.11	-0.2	-2.17	8.88	9.7899999	8.75	238757
1773437340	9.312	-0.68	-6.79	10	10.2999	9.13	300835
1773350400	9.99	-0.44	-4.22	11.05	11.05	9.865	148734
1773264540	10.43	-0.18	-1.66	10.6	10.61	10.043	174977
1773178080	10.6065	0.23	2.18	10.5299	11.06	10.515	173811
1773091740	10.38	0.25	2.47	10.13	10.47	9.2899999	286571
1772836140	10.13	-0.35	-3.34	10.3	10.49	9.99	148055
1772749680	10.48	-0.84	-7.43	11.22	11.44	10.194	238733